91 lines
43 KiB
CSV
91 lines
43 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37700,100,2,0.27,27937835950,744928,104.72,37600,38050,36650,48850,26350,37600,37503.75,1.77,0,13470,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,81761,-2.32,5.42,12,0.34,-16262.00,6950.00,40500,20230621,-6.91,17250,20221017,118.55,40500,-6.91,20230621,17600,114.20,20230103,40500,-6.91,20230621,17250,118.55,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,99821,N,00,N
|
|
20230630,150438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37400,-200,5,-0.53,25158493250,670911,94.32,37600,38050,36650,48850,26350,37600,37499.00,1.77,0,20006,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,81111,-2.30,5.38,12,0.31,-16262.00,6950.00,40500,20230621,-7.65,17250,20221017,116.81,40500,-7.65,20230621,17600,112.50,20230103,40500,-7.65,20230621,17250,116.81,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,133634,N,00,N
|
|
20230630,140436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37500,-100,5,-0.27,21207475250,565265,79.46,37600,38050,36650,48850,26350,37600,37517.75,1.77,0,15579,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,81328,-2.31,5.40,12,0.26,-16262.00,6950.00,40500,20230621,-7.41,17250,20221017,117.39,40500,-7.41,20230621,17600,113.07,20230103,40500,-7.41,20230621,17250,117.39,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,133634,N,00,N
|
|
20230630,130437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37850,250,2,0.66,18754741750,500153,70.31,37600,38050,36650,48850,26350,37600,37498.00,1.77,0,23027,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,82087,-2.33,5.45,12,0.23,-16262.00,6950.00,40500,20230621,-6.54,17250,20221017,119.42,40500,-6.54,20230621,17600,115.06,20230103,40500,-6.54,20230621,17250,119.42,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,133634,N,00,N
|
|
20230630,120434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37350,-250,5,-0.66,15709924550,419270,58.94,37600,38050,36650,48850,26350,37600,37469.70,1.77,0,10348,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,81002,-2.30,5.37,12,0.19,-16262.00,6950.00,40500,20230621,-7.78,17250,20221017,116.52,40500,-7.78,20230621,17600,112.22,20230103,40500,-7.78,20230621,17250,116.52,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,133634,N,00,N
|
|
20230630,110436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37450,-150,5,-0.40,13454379850,358928,50.46,37600,38050,36650,48850,26350,37600,37484.89,1.77,0,21467,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,81219,-2.30,5.39,12,0.17,-16262.00,6950.00,40500,20230621,-7.53,17250,20221017,117.10,40500,-7.53,20230621,17600,112.78,20230103,40500,-7.53,20230621,17250,117.10,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,133634,N,00,N
|
|
20230630,100437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37500,-100,5,-0.27,8269343100,221410,31.13,37600,37900,36650,48850,26350,37600,37348.51,1.77,0,1781,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,81328,-2.31,5.40,12,0.10,-16262.00,6950.00,40500,20230621,-7.41,17250,20221017,117.39,40500,-7.41,20230621,17600,113.07,20230103,40500,-7.41,20230621,17250,117.39,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,133634,N,00,N
|
|
20230630,090437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37250,-350,5,-0.93,1218765850,32634,4.59,37600,37650,37100,48850,26350,37600,37346.24,1.77,0,-11720,38733,38166,37733,37166,36733,37950,36950,10894,11250,5000,27070,50,1,216873399,80785,-2.29,5.36,12,0.02,-16262.00,6950.00,40500,20230621,-8.02,17250,20221017,115.94,40500,-8.02,20230621,17600,111.65,20230103,40500,-8.02,20230621,17250,115.94,20221017,0.28,Y,042660,5000,10893 억,,3833144,N,N,133634,N,00,N
|
|
20230629,160436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37600,150,2,0.40,26768728550,708956,80.05,37800,38300,37300,48650,26250,37450,37758.47,1.79,0,-26147,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,81544,-2.31,5.41,12,0.33,-16262.00,6950.00,40500,20230621,-7.16,17250,20221017,117.97,40500,-7.16,20230621,17600,113.64,20230103,40500,-7.16,20230621,17250,117.97,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,133634,N,00,N
|
|
20230629,150433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37700,250,2,0.67,24938636950,660361,74.56,37800,38300,37300,48650,26250,37450,37765.31,1.79,0,-29530,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,81761,-2.32,5.42,12,0.30,-16262.00,6950.00,40500,20230621,-6.91,17250,20221017,118.55,40500,-6.91,20230621,17600,114.20,20230103,40500,-6.91,20230621,17250,118.55,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,116287,N,00,N
|
|
20230629,140433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37650,200,2,0.53,21102189300,558319,63.04,37800,38300,37300,48650,26250,37450,37796.13,1.79,0,-20226,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,81653,-2.32,5.42,12,0.26,-16262.00,6950.00,40500,20230621,-7.04,17250,20221017,118.26,40500,-7.04,20230621,17600,113.92,20230103,40500,-7.04,20230621,17250,118.26,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,116287,N,00,N
|
|
20230629,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37750,300,2,0.80,18892183750,499636,56.41,37800,38300,37300,48650,26250,37450,37812.12,1.79,0,-13988,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,81870,-2.32,5.43,12,0.23,-16262.00,6950.00,40500,20230621,-6.79,17250,20221017,118.84,40500,-6.79,20230621,17600,114.49,20230103,40500,-6.79,20230621,17250,118.84,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,116287,N,00,N
|
|
20230629,120435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37850,400,2,1.07,16512434450,436468,49.28,37800,38300,37300,48650,26250,37450,37832.22,1.79,0,-10100,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,82087,-2.33,5.45,12,0.20,-16262.00,6950.00,40500,20230621,-6.54,17250,20221017,119.42,40500,-6.54,20230621,17600,115.06,20230103,40500,-6.54,20230621,17250,119.42,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,116287,N,00,N
|
|
20230629,110434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37400,-50,5,-0.13,13812835150,364926,41.20,37800,38300,37300,48650,26250,37450,37851.40,1.79,0,-19291,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,81111,-2.30,5.38,12,0.17,-16262.00,6950.00,40500,20230621,-7.65,17250,20221017,116.81,40500,-7.65,20230621,17600,112.50,20230103,40500,-7.65,20230621,17250,116.81,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,116287,N,00,N
|
|
20230629,100435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38100,650,2,1.74,9453062300,249531,28.17,37800,38300,37300,48650,26250,37450,37883.86,1.79,0,15600,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,82629,-2.34,5.48,12,0.12,-16262.00,6950.00,40500,20230621,-5.93,17250,20221017,120.87,40500,-5.93,20230621,17600,116.48,20230103,40500,-5.93,20230621,17250,120.87,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,116287,N,00,N
|
|
20230629,090434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37700,250,2,0.67,870902300,23179,2.62,37800,37800,37300,48650,26250,37450,37574.57,1.79,0,-6615,39016,38232,37616,36832,36216,37925,36525,10894,11200,5000,26960,50,1,216873399,81761,-2.32,5.42,12,0.01,-16262.00,6950.00,40500,20230621,-6.91,17250,20221017,118.55,40500,-6.91,20230621,17600,114.20,20230103,40500,-6.91,20230621,17250,118.55,20221017,0.28,Y,042660,5000,10893 억,,3873219,N,N,116287,N,00,N
|
|
20230628,160430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37450,-250,5,-0.66,33251659600,882461,76.51,38000,38400,37000,49000,26400,37700,37680.72,1.83,75,-28087,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,81219,-2.30,5.39,12,0.41,-16262.00,6950.00,40500,20230621,-7.53,17250,20221017,117.10,40500,-7.53,20230621,17600,112.78,20230103,40500,-7.53,20230621,17250,117.10,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,116287,N,00,N
|
|
20230628,150432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37500,-200,5,-0.53,31616533250,838778,72.72,38000,38400,37000,49000,26400,37700,37693.55,1.83,75,-44695,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,81328,-2.31,5.40,12,0.39,-16262.00,6950.00,40500,20230621,-7.41,17250,20221017,117.39,40500,-7.41,20230621,17600,113.07,20230103,40500,-7.41,20230621,17250,117.39,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,174251,N,00,N
|
|
20230628,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37650,-50,5,-0.13,28202676850,747950,64.85,38000,38400,37000,49000,26400,37700,37706.65,1.83,75,-58653,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,81653,-2.32,5.42,12,0.34,-16262.00,6950.00,40500,20230621,-7.04,17250,20221017,118.26,40500,-7.04,20230621,17600,113.92,20230103,40500,-7.04,20230621,17250,118.26,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,174251,N,00,N
|
|
20230628,130432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37400,-300,5,-0.80,24497055450,649300,56.30,38000,38400,37000,49000,26400,37700,37728.50,1.83,75,-43065,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,81111,-2.30,5.38,12,0.30,-16262.00,6950.00,40500,20230621,-7.65,17250,20221017,116.81,40500,-7.65,20230621,17600,112.50,20230103,40500,-7.65,20230621,17250,116.81,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,174251,N,00,N
|
|
20230628,120406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37150,-550,5,-1.46,21473851700,568052,49.25,38000,38400,37050,49000,26400,37700,37803.01,1.83,75,-27073,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,80568,-2.28,5.35,12,0.26,-16262.00,6950.00,40500,20230621,-8.27,17250,20221017,115.36,40500,-8.27,20230621,17600,111.08,20230103,40500,-8.27,20230621,17250,115.36,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,174251,N,00,N
|
|
20230628,110435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37500,-200,5,-0.53,16927615700,446163,38.68,38000,38400,37500,49000,26400,37700,37941.59,1.83,75,-46823,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,81328,-2.31,5.40,12,0.21,-16262.00,6950.00,40500,20230621,-7.41,17250,20221017,117.39,40500,-7.41,20230621,17600,113.07,20230103,40500,-7.41,20230621,17250,117.39,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,174251,N,00,N
|
|
20230628,100434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38050,350,2,0.93,11187755750,294603,25.54,38000,38400,37550,49000,26400,37700,37977.73,1.83,75,-8839,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,82520,-2.34,5.47,12,0.14,-16262.00,6950.00,40500,20230621,-6.05,17250,20221017,120.58,40500,-6.05,20230621,17600,116.19,20230103,40500,-6.05,20230621,17250,120.58,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,174251,N,00,N
|
|
20230628,090432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37700,0,3,0.00,1878767850,49565,4.30,38000,38200,37550,49000,26400,37700,37914.42,1.83,75,-10674,39166,38432,37316,36582,35466,38800,36950,10894,11300,5000,27140,50,1,216873399,81761,-2.32,5.42,12,0.02,-16262.00,6950.00,40500,20230621,-6.91,17250,20221017,118.55,40500,-6.91,20230621,17600,114.20,20230103,40500,-6.91,20230621,17250,118.55,20221017,0.28,Y,042660,5000,10893 억,,3978296,N,N,174251,N,00,N
|
|
20230627,160433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37700,850,2,2.31,42931939100,1147798,112.03,37250,38050,36200,47900,25800,36850,37403.11,1.87,0,-65298,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,81761,-2.32,5.42,12,0.53,-16262.00,6950.00,40500,20230621,-6.91,17250,20221017,118.55,40500,-6.91,20230621,17600,114.20,20230103,40500,-6.91,20230621,17250,118.55,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,174251,N,00,N
|
|
20230627,150436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37800,950,2,2.58,39919735650,1067967,104.23,37250,38050,36200,47900,25800,36850,37379.27,1.87,0,-67794,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,81978,-2.32,5.44,12,0.49,-16262.00,6950.00,40500,20230621,-6.67,17250,20221017,119.13,40500,-6.67,20230621,17600,114.77,20230103,40500,-6.67,20230621,17250,119.13,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,179463,N,00,N
|
|
20230627,140439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37950,1100,2,2.99,33089539550,887311,86.60,37250,37950,36200,47900,25800,36850,37292.01,1.87,0,-10663,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,82303,-2.33,5.46,12,0.41,-16262.00,6950.00,40500,20230621,-6.30,17250,20221017,120.00,40500,-6.30,20230621,17600,115.62,20230103,40500,-6.30,20230621,17250,120.00,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,179463,N,00,N
|
|
20230627,130438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37500,650,2,1.76,28571329150,767430,74.90,37250,37900,36200,47900,25800,36850,37229.97,1.87,0,-3417,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,81328,-2.31,5.40,12,0.35,-16262.00,6950.00,40500,20230621,-7.41,17250,20221017,117.39,40500,-7.41,20230621,17600,113.07,20230103,40500,-7.41,20230621,17250,117.39,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,179463,N,00,N
|
|
20230627,120441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37500,650,2,1.76,26268244550,705833,68.89,37250,37900,36200,47900,25800,36850,37216.04,1.87,0,6155,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,81328,-2.31,5.40,12,0.33,-16262.00,6950.00,40500,20230621,-7.41,17250,20221017,117.39,40500,-7.41,20230621,17600,113.07,20230103,40500,-7.41,20230621,17250,117.39,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,179463,N,00,N
|
|
20230627,110440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37550,700,2,1.90,21549447500,580139,56.62,37250,37900,36200,47900,25800,36850,37145.40,1.87,0,11671,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,81436,-2.31,5.40,12,0.27,-16262.00,6950.00,40500,20230621,-7.28,17250,20221017,117.68,40500,-7.28,20230621,17600,113.35,20230103,40500,-7.28,20230621,17250,117.68,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,179463,N,00,N
|
|
20230627,100430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,36900,50,2,0.14,13218078300,356909,34.83,37250,37700,36200,47900,25800,36850,37034.96,1.87,0,-18452,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,80026,-2.27,5.31,12,0.16,-16262.00,6950.00,40500,20230621,-8.89,17250,20221017,113.91,40500,-8.89,20230621,17600,109.66,20230103,40500,-8.89,20230621,17250,113.91,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,179463,N,00,N
|
|
20230627,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37450,600,2,1.63,2492706550,66670,6.51,37250,37700,37050,47900,25800,36850,37390.11,1.87,0,-8803,38483,37666,36933,36116,35383,37300,35750,10894,11050,5000,26530,50,1,216873399,81219,-2.30,5.39,12,0.03,-16262.00,6950.00,40500,20230621,-7.53,17250,20221017,117.10,40500,-7.53,20230621,17600,112.78,20230103,40500,-7.53,20230621,17250,117.10,20221017,0.30,Y,042660,5000,10893 억,,4057536,N,N,179463,N,00,N
|
|
20230626,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,36850,-800,5,-2.12,37664914400,1020761,64.93,37100,37750,36200,48900,26400,37650,36898.84,1.84,0,122705,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,79918,-2.27,5.30,12,0.47,-16262.00,6950.00,40500,20230621,-9.01,17250,20221017,113.62,40500,-9.01,20230621,17600,109.38,20230103,40500,-9.01,20230621,17250,113.62,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,179463,N,00,N
|
|
20230626,150435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,36700,-950,5,-2.52,34819054300,943279,60.00,37100,37750,36200,48900,26400,37650,36912.68,1.84,0,109589,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,79593,-2.26,5.28,12,0.43,-16262.00,6950.00,40500,20230621,-9.38,17250,20221017,112.75,40500,-9.38,20230621,17600,108.52,20230103,40500,-9.38,20230621,17250,112.75,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,190360,N,00,N
|
|
20230626,140434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,36850,-800,5,-2.12,28904324450,781951,49.74,37100,37750,36200,48900,26400,37650,36964.25,1.84,0,47079,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,79918,-2.27,5.30,12,0.36,-16262.00,6950.00,40500,20230621,-9.01,17250,20221017,113.62,40500,-9.01,20230621,17600,109.38,20230103,40500,-9.01,20230621,17250,113.62,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,190360,N,00,N
|
|
20230626,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37250,-400,5,-1.06,25095472200,678964,43.19,37100,37750,36200,48900,26400,37650,36961.28,1.84,0,51960,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,80785,-2.29,5.36,12,0.31,-16262.00,6950.00,40500,20230621,-8.02,17250,20221017,115.94,40500,-8.02,20230621,17600,111.65,20230103,40500,-8.02,20230621,17250,115.94,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,190360,N,00,N
|
|
20230626,120430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37050,-600,5,-1.59,22922860500,620538,39.47,37100,37750,36200,48900,26400,37650,36940.15,1.84,0,51973,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,80352,-2.28,5.33,12,0.29,-16262.00,6950.00,40500,20230621,-8.52,17250,20221017,114.78,40500,-8.52,20230621,17600,110.51,20230103,40500,-8.52,20230621,17250,114.78,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,190360,N,00,N
|
|
20230626,110430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,36750,-900,5,-2.39,20198480800,546628,34.77,37100,37750,36200,48900,26400,37650,36950.89,1.84,0,18484,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,79701,-2.26,5.29,12,0.25,-16262.00,6950.00,40500,20230621,-9.26,17250,20221017,113.04,40500,-9.26,20230621,17600,108.81,20230103,40500,-9.26,20230621,17250,113.04,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,190360,N,00,N
|
|
20230626,100431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,36850,-800,5,-2.12,15182671650,410792,26.13,37100,37750,36200,48900,26400,37650,36959.29,1.84,0,19823,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,79918,-2.27,5.30,12,0.19,-16262.00,6950.00,40500,20230621,-9.01,17250,20221017,113.62,40500,-9.01,20230621,17600,109.38,20230103,40500,-9.01,20230621,17250,113.62,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,190360,N,00,N
|
|
20230626,090432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37650,0,3,0.00,2289208250,61404,3.91,37100,37700,37000,48900,26400,37650,37280.30,1.84,0,27799,40250,38950,37950,36650,35650,38450,36150,10894,11250,5000,27100,50,1,216873399,81653,-2.32,5.42,12,0.03,-16262.00,6950.00,40500,20230621,-7.04,17250,20221017,118.26,40500,-7.04,20230621,17600,113.92,20230103,40500,-7.04,20230621,17250,118.26,20221017,0.30,Y,042660,5000,10893 억,,3985022,N,N,190360,N,00,N
|
|
20230623,162339,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37650,-1450,5,-3.71,58859493400,1566067,53.19,38550,39250,36950,50800,27400,39100,37583.96,1.85,0,68946,40933,40016,38383,37466,35833,40475,37925,10894,11700,5000,28150,50,1,216873399,81653,-2.32,5.42,12,0.72,-16262.00,6950.00,40500,20230621,-7.04,17250,20221017,118.26,40500,-7.04,20230621,17600,113.92,20230103,40500,-7.04,20230621,17250,118.26,20221017,0.30,Y,042660,5000,10893 억,,4008218,N,N,190360,N,00,N
|
|
20230623,140345,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37200,-1900,5,-4.86,44960561450,1192716,40.51,38550,39250,36950,50800,27400,39100,37695.88,1.85,0,-34544,40933,40016,38383,37466,35833,40475,37925,10894,11700,5000,28150,50,1,216873399,80677,-2.29,5.35,12,0.55,-16262.00,6950.00,40500,20230621,-8.15,17250,20221017,115.65,40500,-8.15,20230621,17600,111.36,20230103,40500,-8.15,20230621,17250,115.65,20221017,0.30,Y,042660,5000,10893 억,,4008218,N,N,67444,N,00,N
|
|
20230622,160155,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39100,-200,5,-0.51,92973765300,2422323,68.57,38500,39300,36750,51000,27550,39300,38379.19,1.70,75,396699,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,84797,-2.40,5.63,12,1.12,-16262.00,6950.00,40500,20230621,-3.46,17250,20221017,126.67,40500,-3.46,20230621,17600,122.16,20230103,40500,-3.46,20230621,17250,126.67,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,67149,N,00,N
|
|
20230622,150207,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39150,-150,5,-0.38,85989502200,2243200,63.50,38500,39300,36750,51000,27550,39300,38332.11,1.70,75,448329,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,84906,-2.41,5.63,12,1.03,-16262.00,6950.00,40500,20230621,-3.33,17250,20221017,126.96,40500,-3.33,20230621,17600,122.44,20230103,40500,-3.33,20230621,17250,126.96,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,110954,N,00,N
|
|
20230622,140608,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39100,-200,5,-0.51,77803413200,2033106,57.55,38500,39200,36750,51000,27550,39300,38266.72,1.70,75,413616,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,84797,-2.40,5.63,12,0.94,-16262.00,6950.00,40500,20230621,-3.46,17250,20221017,126.67,40500,-3.46,20230621,17600,122.16,20230103,40500,-3.46,20230621,17250,126.67,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,110954,N,00,N
|
|
20230622,130927,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38750,-550,5,-1.40,70301217250,1840129,52.09,38500,39200,36750,51000,27550,39300,38202.71,1.70,75,336315,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,84038,-2.38,5.58,12,0.85,-16262.00,6950.00,40500,20230621,-4.32,17250,20221017,124.64,40500,-4.32,20230621,17600,120.17,20230103,40500,-4.32,20230621,17250,124.64,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,110954,N,00,N
|
|
20230622,120825,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38400,-900,5,-2.29,63939605650,1674435,47.40,38500,39200,36750,51000,27550,39300,38183.77,1.70,75,275402,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,83279,-2.36,5.53,12,0.77,-16262.00,6950.00,40500,20230621,-5.19,17250,20221017,122.61,40500,-5.19,20230621,17600,118.18,20230103,40500,-5.19,20230621,17250,122.61,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,110954,N,00,N
|
|
20230622,110153,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38550,-750,5,-1.91,57362576750,1503701,42.56,38500,39200,36750,51000,27550,39300,38145.28,1.70,75,240649,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,83605,-2.37,5.55,12,0.69,-16262.00,6950.00,40500,20230621,-4.81,17250,20221017,123.48,40500,-4.81,20230621,17600,119.03,20230103,40500,-4.81,20230621,17250,123.48,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,110954,N,00,N
|
|
20230622,100437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38450,-850,5,-2.16,45198300550,1189306,33.67,38500,39000,36750,51000,27550,39300,38000.64,1.70,75,180969,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,83388,-2.36,5.53,12,0.55,-16262.00,6950.00,40500,20230621,-5.06,17250,20221017,122.90,40500,-5.06,20230621,17600,118.47,20230103,40500,-5.06,20230621,17250,122.90,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,110954,N,00,N
|
|
20230622,090114,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38000,-1300,5,-3.31,4657750050,121021,3.43,38500,38800,38000,51000,27550,39300,38466.36,1.70,75,13713,41833,40566,39233,37966,36633,41200,38600,10894,11725,5000,28290,50,1,216873399,82412,-2.34,5.47,12,0.06,-16262.00,6950.00,40500,20230621,-6.17,17250,20221017,120.29,40500,-6.17,20230621,17600,115.91,20230103,40500,-6.17,20230621,17250,120.29,20221017,0.31,Y,042660,5000,10893 억,,3682079,N,N,110954,N,00,N
|
|
20230621,160601,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,39300,1100,2,2.88,138118024450,3512026,55.73,38450,40500,37900,49650,26750,38200,39327.80,1.85,75,-32299,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,83210,-2.42,5.65,12,1.66,-16262.00,6950.00,40500,20230621,-2.96,17250,20221017,127.83,40500,-2.96,20230621,17600,123.30,20230103,40500,-2.96,20230621,17250,127.83,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,110954,N,00,N
|
|
20230621,150458,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,39450,1250,2,3.27,132882632050,3378929,53.62,38450,40500,37900,49650,26750,38200,39327.48,1.85,75,-58229,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,83527,-2.43,5.68,12,1.60,-16262.00,6950.00,40500,20230621,-2.59,17250,20221017,128.70,40500,-2.59,20230621,17600,124.15,20230103,40500,-2.59,20230621,17250,128.70,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,119441,N,00,N
|
|
20230621,140430,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,39250,1050,2,2.75,124762410500,3172490,50.34,38450,40500,37900,49650,26750,38200,39327.01,1.85,75,-73058,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,83104,-2.41,5.65,12,1.50,-16262.00,6950.00,40500,20230621,-3.09,17250,20221017,127.54,40500,-3.09,20230621,17600,123.01,20230103,40500,-3.09,20230621,17250,127.54,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,119441,N,00,N
|
|
20230621,130419,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,39000,800,2,2.09,117432230350,2986139,47.38,38450,40500,37900,49650,26750,38200,39326.49,1.85,75,-97632,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,82574,-2.40,5.61,12,1.41,-16262.00,6950.00,40500,20230621,-3.70,17250,20221017,126.09,40500,-3.70,20230621,17600,121.59,20230103,40500,-3.70,20230621,17250,126.09,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,119441,N,00,N
|
|
20230621,120125,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,39700,1500,2,3.93,109167642500,2775159,44.04,38450,40500,37900,49650,26750,38200,39338.22,1.85,75,-114675,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,84057,-2.44,5.71,12,1.31,-16262.00,6950.00,40500,20230621,-1.98,17250,20221017,130.14,40500,-1.98,20230621,17600,125.57,20230103,40500,-1.98,20230621,17250,130.14,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,119441,N,00,N
|
|
20230621,110625,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,39500,1300,2,3.40,99412425100,2529403,40.14,38450,40500,37900,49650,26750,38200,39303.55,1.85,75,-155266,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,83633,-2.43,5.68,12,1.19,-16262.00,6950.00,40500,20230621,-2.47,17250,20221017,128.99,40500,-2.47,20230621,17600,124.43,20230103,40500,-2.47,20230621,17250,128.99,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,119441,N,00,N
|
|
20230621,100403,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,40050,1850,2,4.84,73637626750,1875640,29.76,38450,40500,37900,49650,26750,38200,39261.08,1.85,75,-187683,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,84798,-2.46,5.76,12,0.89,-16262.00,6950.00,40500,20230621,-1.11,17250,20221017,132.17,40500,-1.11,20230621,17600,127.56,20230103,40500,-1.11,20230621,17250,132.17,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,119441,N,00,N
|
|
20230621,090213,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,38050,-150,5,-0.39,4445266800,116326,1.85,38450,38500,37900,49650,26750,38200,38214.10,1.85,75,-40250,42333,40266,37083,35016,31833,41300,36050,10636,11450,5000,27500,50,1,211729312,80563,-2.34,5.47,12,0.05,-16262.00,6950.00,39150,20230620,-2.81,17250,20221017,120.58,39150,-2.81,20230620,17600,116.19,20230103,39150,-2.81,20230620,17250,120.58,20221017,0.31,Y,042660,5000,10636 억,,3912112,N,N,119441,N,00,N
|
|
20230620,160450,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,38200,4100,2,12.02,236073666500,6276076,270.92,34050,39150,33900,44300,23900,34100,37614.41,1.70,14521,435856,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,80881,-2.35,5.50,12,2.96,-16262.00,6950.00,39150,20230620,-2.43,17250,20221017,121.45,39150,-2.43,20230620,17600,117.05,20230103,39150,-2.43,20230620,17250,121.45,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,119355,N,00,N
|
|
20230620,150243,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,38300,4200,2,12.32,226565265150,6026880,260.17,34050,39150,33900,44300,23900,34100,37592.65,1.70,14521,388021,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,81092,-2.36,5.51,12,2.85,-16262.00,6950.00,39150,20230620,-2.17,17250,20221017,122.03,39150,-2.17,20230620,17600,117.61,20230103,39150,-2.17,20230620,17250,122.03,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,54832,N,00,N
|
|
20230620,140613,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,38000,3900,2,11.44,214119531650,5700310,246.07,34050,39150,33900,44300,23900,34100,37562.98,1.70,14521,309339,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,80457,-2.34,5.47,12,2.69,-16262.00,6950.00,39150,20230620,-2.94,17250,20221017,120.29,39150,-2.94,20230620,17600,115.91,20230103,39150,-2.94,20230620,17250,120.29,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,54832,N,00,N
|
|
20230620,130833,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,38000,3900,2,11.44,202272537450,5387185,232.55,34050,39150,33900,44300,23900,34100,37547.19,1.70,14521,262417,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,80457,-2.34,5.47,12,2.54,-16262.00,6950.00,39150,20230620,-2.94,17250,20221017,120.29,39150,-2.94,20230620,17600,115.91,20230103,39150,-2.94,20230620,17250,120.29,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,54832,N,00,N
|
|
20230620,120103,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,38100,4000,2,11.73,187500042850,4999437,215.81,34050,39150,33900,44300,23900,34100,37504.45,1.70,14521,224317,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,80669,-2.34,5.48,12,2.36,-16262.00,6950.00,39150,20230620,-2.68,17250,20221017,120.87,39150,-2.68,20230620,17600,116.48,20230103,39150,-2.68,20230620,17250,120.87,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,54832,N,00,N
|
|
20230620,110108,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,38150,4050,2,11.88,171731387700,4586680,198.00,34050,39150,33900,44300,23900,34100,37441.56,1.70,14521,124817,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,80775,-2.35,5.49,12,2.17,-16262.00,6950.00,39150,20230620,-2.55,17250,20221017,121.16,39150,-2.55,20230620,17600,116.76,20230103,39150,-2.55,20230620,17250,121.16,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,54832,N,00,N
|
|
20230620,100424,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,38800,4700,2,13.78,107253513550,2905134,125.41,34050,38950,33900,44300,23900,34100,36918.93,1.70,14521,141208,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,82151,-2.39,5.58,12,1.37,-16262.00,6950.00,38950,20230620,-0.39,17250,20221017,124.93,38950,-0.39,20230620,17600,120.45,20230103,38950,-0.39,20230620,17250,124.93,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,54832,N,00,N
|
|
20230620,090628,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,35900,1800,2,5.28,14602664950,413003,17.83,34050,36700,33900,44300,23900,34100,35358.28,1.70,14521,119035,35700,34900,33850,33050,32000,35300,33450,10636,10200,5000,24550,50,1,211729312,76011,-2.21,5.17,12,0.20,-16262.00,6950.00,36700,20230620,-2.18,17250,20221017,108.12,36700,-2.18,20230620,17600,103.98,20230103,36700,-2.18,20230620,17250,108.12,20221017,0.33,Y,042660,5000,10636 억,,3602918,N,N,54832,N,00,N
|
|
20230619,160959,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,34100,950,2,2.87,78238562850,2309765,39.95,33200,34650,32800,43050,23250,33150,33872.74,1.88,0,-266772,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,72200,-2.10,4.91,12,1.09,-16262.00,6950.00,34650,20230619,-1.59,17250,20221017,97.68,34650,-1.59,20230619,17600,93.75,20230103,34650,-1.59,20230619,17250,97.68,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,54832,N,00,N
|
|
20230619,150918,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,34200,1050,2,3.17,75682542600,2234833,38.65,33200,34650,32800,43050,23250,33150,33864.97,1.88,0,-262291,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,72411,-2.10,4.92,12,1.06,-16262.00,6950.00,34650,20230619,-1.30,17250,20221017,98.26,34650,-1.30,20230619,17600,94.32,20230103,34650,-1.30,20230619,17250,98.26,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,138465,N,00,N
|
|
20230619,140923,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,33700,550,2,1.66,70230120900,2074293,35.88,33200,34650,32800,43050,23250,33150,33857.38,1.88,0,-283466,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,71353,-2.07,4.85,12,0.98,-16262.00,6950.00,34650,20230619,-2.74,17250,20221017,95.36,34650,-2.74,20230619,17600,91.48,20230103,34650,-2.74,20230619,17250,95.36,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,138465,N,00,N
|
|
20230619,130911,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,34300,1150,2,3.47,62369306200,1842890,31.87,33200,34650,32800,43050,23250,33150,33843.21,1.88,0,-318820,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,72623,-2.11,4.94,12,0.87,-16262.00,6950.00,34650,20230619,-1.01,17250,20221017,98.84,34650,-1.01,20230619,17600,94.89,20230103,34650,-1.01,20230619,17250,98.84,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,138465,N,00,N
|
|
20230619,120432,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,34400,1250,2,3.77,57932546950,1713444,29.64,33200,34650,32800,43050,23250,33150,33810.59,1.88,0,-309588,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,72835,-2.12,4.95,12,0.81,-16262.00,6950.00,34650,20230619,-0.72,17250,20221017,99.42,34650,-0.72,20230619,17600,95.45,20230103,34650,-0.72,20230619,17250,99.42,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,138465,N,00,N
|
|
20230619,110945,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,34250,1100,2,3.32,52520121400,1555621,26.91,33200,34650,32800,43050,23250,33150,33761.51,1.88,0,-283044,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,72517,-2.11,4.93,12,0.73,-16262.00,6950.00,34650,20230619,-1.15,17250,20221017,98.55,34650,-1.15,20230619,17600,94.60,20230103,34650,-1.15,20230619,17250,98.55,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,138465,N,00,N
|
|
20230619,101041,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,33950,800,2,2.41,34853083200,1039558,17.98,33200,34100,32800,43050,23250,33150,33526.83,1.88,0,-229636,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,71882,-2.09,4.88,12,0.49,-16262.00,6950.00,34500,20230616,-1.59,17250,20221017,96.81,34500,-1.59,20230616,17600,92.90,20230103,34500,-1.59,20230616,17250,96.81,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,138465,N,00,N
|
|
20230619,091030,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,33450,300,2,0.90,10822688000,325004,5.62,33200,33650,32800,43050,23250,33150,33300.17,1.88,0,-62441,37450,35300,32350,30200,27250,36375,31275,10636,9900,5000,23860,50,1,211729312,70823,-2.06,4.81,12,0.15,-16262.00,6950.00,34500,20230616,-3.04,17250,20221017,93.91,34500,-3.04,20230616,17600,90.06,20230103,34500,-3.04,20230616,17250,93.91,20221017,0.32,Y,042660,5000,10636 억,,3977972,N,N,138465,N,00,N
|
|
20230616,160841,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,33150,3550,2,11.99,187134764750,5749867,696.69,29800,34500,29400,38450,20750,29600,32544.78,1.38,75,1180608,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,70188,-2.04,4.77,12,2.72,-16262.00,6950.00,34500,20230616,-3.91,17250,20221017,92.17,34500,-3.91,20230616,17600,88.35,20230103,34500,-3.91,20230616,17250,92.17,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,138465,N,00,N
|
|
20230616,150555,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,32950,3350,2,11.32,179557639550,5521049,668.96,29800,34500,29400,38450,20750,29600,32522.40,1.38,75,1142657,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,69765,-2.03,4.74,12,2.61,-16262.00,6950.00,34500,20230616,-4.49,17250,20221017,91.01,34500,-4.49,20230616,17600,87.22,20230103,34500,-4.49,20230616,17250,91.01,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,99802,N,00,N
|
|
20230616,140700,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,33700,4100,2,13.85,156086294750,4814601,583.36,29800,34500,29400,38450,20750,29600,32419.38,1.38,75,956589,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,71353,-2.07,4.85,12,2.27,-16262.00,6950.00,34500,20230616,-2.32,17250,20221017,95.36,34500,-2.32,20230616,17600,91.48,20230103,34500,-2.32,20230616,17250,95.36,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,99802,N,00,N
|
|
20230616,130139,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,33300,3700,2,12.50,109404868700,3438372,416.61,29800,33350,29400,38450,20750,29600,31818.82,1.38,75,747626,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,70506,-2.05,4.79,12,1.62,-16262.00,6950.00,33350,20230616,-0.15,17250,20221017,93.04,33350,-0.15,20230616,17600,89.20,20230103,33350,-0.15,20230616,17250,93.04,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,99802,N,00,N
|
|
20230616,120237,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,32750,3150,2,10.64,88164832900,2794348,338.58,29800,32900,29400,38450,20750,29600,31551.15,1.38,75,547535,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,69341,-2.01,4.71,12,1.32,-16262.00,6950.00,32900,20230616,-0.46,17250,20221017,89.86,32900,-0.46,20230616,17600,86.08,20230103,32900,-0.46,20230616,17250,89.86,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,99802,N,00,N
|
|
20230616,110454,55,60.00,KOSPI200,신고가,운수.장비,N,N,N,Y,60,N,31750,2150,2,7.26,55002108250,1766956,214.09,29800,32000,29400,38450,20750,29600,31128.20,1.38,75,309014,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,67224,-1.95,4.57,12,0.83,-16262.00,6950.00,32000,20230616,-0.78,17250,20221017,84.06,32000,-0.78,20230616,17600,80.40,20230103,32000,-0.78,20230616,17250,84.06,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,99802,N,00,N
|
|
20230616,101019,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,30950,1350,2,4.56,23829991350,780736,94.60,29800,30950,29400,38450,20750,29600,30522.51,1.38,75,114004,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,65530,-1.90,4.45,12,0.37,-16262.00,6950.00,31050,20230524,-0.32,17250,20221017,79.42,31050,-0.32,20230524,17600,75.85,20230103,31050,-0.32,20230524,17250,79.42,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,99802,N,00,N
|
|
20230616,090645,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,30250,650,2,2.20,4362045900,145113,17.58,29800,30500,29400,38450,20750,29600,30059.76,1.38,75,-9987,30400,30000,29400,29000,28400,30200,29200,10636,8850,5000,21310,50,1,211729312,64048,-1.86,4.35,12,0.07,-16262.00,6950.00,31050,20230524,-2.58,17250,20221017,75.36,31050,-2.58,20230524,17600,71.88,20230103,31050,-2.58,20230524,17250,75.36,20221017,0.35,Y,042660,5000,10636 억,,2931181,N,N,99802,N,00,N
|
|
20230615,150258,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,29650,450,2,1.54,22206737350,757035,50.25,29250,29800,28800,37950,20450,29200,29333.84,1.43,150,-131367,30766,29982,29016,28232,27266,30375,28625,10636,8750,5000,21020,50,1,211729312,62778,-1.82,4.27,12,0.36,-16262.00,6950.00,31050,20230524,-4.51,17250,20221017,71.88,31050,-4.51,20230524,17600,68.47,20230103,31050,-4.51,20230524,17250,71.88,20221017,0.31,Y,042660,5000,10636 억,,3026814,N,N,127760,N,00,N
|
|
20230615,140928,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,29750,550,2,1.88,17260110850,590483,39.19,29250,29750,28800,37950,20450,29200,29230.50,1.43,150,-81393,30766,29982,29016,28232,27266,30375,28625,10636,8750,5000,21020,50,1,211729312,62989,-1.83,4.28,12,0.28,-16262.00,6950.00,31050,20230524,-4.19,17250,20221017,72.46,31050,-4.19,20230524,17600,69.03,20230103,31050,-4.19,20230524,17250,72.46,20221017,0.31,Y,042660,5000,10636 억,,3026814,N,N,127760,N,00,N
|
|
20230615,131013,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,29400,200,2,0.68,12601162700,432674,28.72,29250,29450,28800,37950,20450,29200,29123.91,1.43,150,-96937,30766,29982,29016,28232,27266,30375,28625,10636,8750,5000,21020,50,1,211729312,62248,-1.81,4.23,12,0.20,-16262.00,6950.00,31050,20230524,-5.31,17250,20221017,70.43,31050,-5.31,20230524,17600,67.05,20230103,31050,-5.31,20230524,17250,70.43,20221017,0.31,Y,042660,5000,10636 억,,3026814,N,N,127760,N,00,N
|
|
20230615,120631,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,29150,-50,5,-0.17,10287367000,353518,23.47,29250,29450,28800,37950,20450,29200,29099.97,1.43,150,-77070,30766,29982,29016,28232,27266,30375,28625,10636,8750,5000,21020,50,1,211729312,61719,-1.79,4.19,12,0.17,-16262.00,6950.00,31050,20230524,-6.12,17250,20221017,68.99,31050,-6.12,20230524,17600,65.62,20230103,31050,-6.12,20230524,17250,68.99,20221017,0.31,Y,042660,5000,10636 억,,3026814,N,N,127760,N,00,N
|
|
20230615,110755,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,29100,-100,5,-0.34,9112866550,313168,20.79,29250,29450,28800,37950,20450,29200,29098.96,1.43,150,-67134,30766,29982,29016,28232,27266,30375,28625,10636,8750,5000,21020,50,1,211729312,61613,-1.79,4.19,12,0.15,-16262.00,6950.00,31050,20230524,-6.28,17250,20221017,68.70,31050,-6.28,20230524,17600,65.34,20230103,31050,-6.28,20230524,17250,68.70,20221017,0.31,Y,042660,5000,10636 억,,3026814,N,N,127760,N,00,N
|
|
20230611,184815,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,29000,-150,5,-0.51,20952180650,729003,61.75,29150,29350,28200,37850,20450,29150,28739.64,3.75,-93314,-102339,30216,29682,29216,28682,28216,29950,28950,5415,8700,5000,20980,50,1,107290669,31114,-1.78,4.17,12,0.68,-16262.00,6950.00,31050,20230524,-6.60,17250,20221017,68.12,31050,-6.60,20230524,17600,64.77,20230103,31050,-6.60,20230524,17250,68.12,20221017,0.64,Y,042660,5000,5414 억,,4019356,N,N,79290,N,00,N
|
|
20230611,181739,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,29000,-150,5,-0.51,20952180650,729003,61.75,29150,29350,28200,37850,20450,29150,28739.64,3.75,-93314,-102339,30216,29682,29216,28682,28216,29950,28950,5415,8700,5000,20980,50,1,107290669,31114,-1.78,4.17,12,0.68,-16262.00,6950.00,31050,20230524,-6.60,17250,20221017,68.12,31050,-6.60,20230524,17600,64.77,20230103,31050,-6.60,20230524,17250,68.12,20221017,0.64,Y,042660,5000,5414 억,,4019356,N,N,79290,N,00,N
|